Banc of California, Inc. (BANC-PF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 23.17 | 23.46 | 23.15 | 23.38 | 23.38 | 13,598 |
| 08 may 2024 | 23.14 | 23.39 | 23.06 | 23.24 | 23.24 | 31,272 |
| 07 may 2024 | 23.23 | 23.42 | 23.22 | 23.39 | 23.39 | 11,885 |
| 06 may 2024 | 23.06 | 23.40 | 22.97 | 23.38 | 23.38 | 30,220 |
| 03 may 2024 | 23.05 | 23.15 | 22.99 | 23.15 | 23.15 | 31,538 |
| 02 may 2024 | 22.69 | 22.99 | 22.65 | 22.95 | 22.95 | 23,965 |
| 01 may 2024 | 22.75 | 22.85 | 22.63 | 22.67 | 22.67 | 58,529 |
| 30 abr 2024 | 22.70 | 22.80 | 22.65 | 22.73 | 22.73 | 67,007 |
| 29 abr 2024 | 22.71 | 22.85 | 22.70 | 22.78 | 22.78 | 45,171 |
| 26 abr 2024 | 22.68 | 22.84 | 22.66 | 22.70 | 22.70 | 49,602 |
| 25 abr 2024 | 22.61 | 22.78 | 22.61 | 22.68 | 22.68 | 35,755 |
| 24 abr 2024 | 22.77 | 22.81 | 22.63 | 22.74 | 22.74 | 69,108 |
| 23 abr 2024 | 22.68 | 22.97 | 22.65 | 22.74 | 22.74 | 124,045 |
| 22 abr 2024 | 22.81 | 22.89 | 22.71 | 22.72 | 22.72 | 34,016 |
| 19 abr 2024 | 22.65 | 22.90 | 22.64 | 22.73 | 22.73 | 66,327 |
| 18 abr 2024 | 22.85 | 22.85 | 22.73 | 22.73 | 22.73 | 31,250 |
| 17 abr 2024 | 22.80 | 23.03 | 22.77 | 22.86 | 22.86 | 28,234 |
| 16 abr 2024 | 22.75 | 23.01 | 22.73 | 22.84 | 22.84 | 20,739 |
| 15 abr 2024 | 23.20 | 23.20 | 22.80 | 22.82 | 22.82 | 44,604 |
| 12 abr 2024 | 23.28 | 23.48 | 23.18 | 23.26 | 23.26 | 11,768 |
| 11 abr 2024 | 23.13 | 23.40 | 23.04 | 23.22 | 23.22 | 32,766 |
| 10 abr 2024 | 23.35 | 23.35 | 23.00 | 23.13 | 23.13 | 33,012 |
| 09 abr 2024 | 23.45 | 23.58 | 23.30 | 23.43 | 23.43 | 37,298 |
| 08 abr 2024 | 23.25 | 23.32 | 23.15 | 23.28 | 23.28 | 14,133 |
| 05 abr 2024 | 23.15 | 23.25 | 23.09 | 23.15 | 23.15 | 18,109 |
| 04 abr 2024 | 23.37 | 23.40 | 23.18 | 23.26 | 23.26 | 26,045 |
| 03 abr 2024 | 23.17 | 23.50 | 23.02 | 23.18 | 23.18 | 28,259 |
| 02 abr 2024 | 23.09 | 23.30 | 22.82 | 23.10 | 23.10 | 22,867 |
| 01 abr 2024 | 22.98 | 23.30 | 22.91 | 23.28 | 23.28 | 24,071 |
| 28 mar 2024 | 23.20 | 23.30 | 22.93 | 23.02 | 23.02 | 72,315 |
| 27 mar 2024 | 22.98 | 23.15 | 22.90 | 23.13 | 23.13 | 15,144 |
| 26 mar 2024 | 22.79 | 23.22 | 22.79 | 22.97 | 22.97 | 23,323 |
| 25 mar 2024 | 22.98 | 23.07 | 22.81 | 22.82 | 22.82 | 34,103 |
| 22 mar 2024 | 23.29 | 23.30 | 22.95 | 23.05 | 23.05 | 17,655 |
| 21 mar 2024 | 23.30 | 23.30 | 23.19 | 23.23 | 23.23 | 58,309 |
| 20 mar 2024 | 22.86 | 23.25 | 22.86 | 23.24 | 23.24 | 51,122 |
| 19 mar 2024 | 22.70 | 23.22 | 22.66 | 22.99 | 22.99 | 459,053 |
| 18 mar 2024 | 22.75 | 22.80 | 22.48 | 22.75 | 22.75 | 35,258 |
| 15 mar 2024 | 22.59 | 22.75 | 22.34 | 22.66 | 22.66 | 39,330 |
| 14 mar 2024 | 22.42 | 22.60 | 22.26 | 22.54 | 22.54 | 46,987 |
| 13 mar 2024 | 22.22 | 22.49 | 22.13 | 22.39 | 22.39 | 55,330 |
| 12 mar 2024 | 22.22 | 22.38 | 22.03 | 22.20 | 22.20 | 655,890 |
| 11 mar 2024 | 22.43 | 22.43 | 22.03 | 22.13 | 22.13 | 86,343 |
| 08 mar 2024 | 22.35 | 22.49 | 22.09 | 22.23 | 22.23 | 89,874 |
| 07 mar 2024 | 22.46 | 22.60 | 22.25 | 22.26 | 22.26 | 87,411 |
| 06 mar 2024 | 22.40 | 22.46 | 22.02 | 22.17 | 22.17 | 93,988 |
| 05 mar 2024 | 22.36 | 22.48 | 22.20 | 22.34 | 22.34 | 76,836 |
| 04 mar 2024 | 22.35 | 22.51 | 22.10 | 22.20 | 22.20 | 75,054 |
| 01 mar 2024 | 21.65 | 22.34 | 21.55 | 22.30 | 22.30 | 112,616 |
| 29 feb 2024 | 21.45 | 21.97 | 21.33 | 21.84 | 21.84 | 809,090 |
| 28 feb 2024 | 21.46 | 21.55 | 21.31 | 21.40 | 21.40 | 132,111 |
| 27 feb 2024 | 21.67 | 21.77 | 21.25 | 21.46 | 21.46 | 195,005 |
| 26 feb 2024 | 21.93 | 21.96 | 21.55 | 21.62 | 21.62 | 112,477 |
| 23 feb 2024 | 21.73 | 22.11 | 21.65 | 21.83 | 21.83 | 174,556 |
| 22 feb 2024 | 21.61 | 21.78 | 21.60 | 21.67 | 21.67 | 192,358 |
| 21 feb 2024 | 21.80 | 21.82 | 21.50 | 21.58 | 21.58 | 130,311 |
| 20 feb 2024 | 21.95 | 22.02 | 21.70 | 21.80 | 21.80 | 108,586 |
| 16 feb 2024 | 22.44 | 22.46 | 21.81 | 21.89 | 21.89 | 148,127 |
| 16 feb 2024 | 0.4845 Dividendo | |||||
| 15 feb 2024 | 22.87 | 23.02 | 22.52 | 22.81 | 22.33 | 335,611 |
| 14 feb 2024 | 22.81 | 23.38 | 22.71 | 23.17 | 22.68 | 57,288 |
| 13 feb 2024 | 22.80 | 23.08 | 22.77 | 22.82 | 22.34 | 49,454 |
| 12 feb 2024 | 22.88 | 23.10 | 22.85 | 22.96 | 22.47 | 105,440 |
| 09 feb 2024 | 22.33 | 23.00 | 22.33 | 22.95 | 22.46 | 29,727 |
| 08 feb 2024 | 22.37 | 22.58 | 22.16 | 22.44 | 21.96 | 25,141 |
| 07 feb 2024 | 22.25 | 22.49 | 21.61 | 22.32 | 21.85 | 62,477 |
| 06 feb 2024 | 22.63 | 22.72 | 22.12 | 22.22 | 21.75 | 48,895 |
| 05 feb 2024 | 22.75 | 22.81 | 22.53 | 22.53 | 22.05 | 37,548 |
| 02 feb 2024 | 22.55 | 22.89 | 22.39 | 22.74 | 22.26 | 25,952 |
| 01 feb 2024 | 22.70 | 22.85 | 21.40 | 22.73 | 22.25 | 112,959 |
| 31 ene 2024 | 22.49 | 22.90 | 22.35 | 22.50 | 22.02 | 98,003 |
| 30 ene 2024 | 22.98 | 23.10 | 22.90 | 23.00 | 22.51 | 152,733 |
| 29 ene 2024 | 23.00 | 23.19 | 22.90 | 22.94 | 22.45 | 112,736 |
| 26 ene 2024 | 23.00 | 23.42 | 22.93 | 23.00 | 22.51 | 147,861 |
| 25 ene 2024 | 23.06 | 23.19 | 22.95 | 22.99 | 22.50 | 85,567 |
| 24 ene 2024 | 23.12 | 23.12 | 22.85 | 23.03 | 22.55 | 46,487 |
| 23 ene 2024 | 22.93 | 23.16 | 22.85 | 23.01 | 22.52 | 41,163 |
| 22 ene 2024 | 22.56 | 22.98 | 22.56 | 22.96 | 22.47 | 32,329 |
| 19 ene 2024 | 22.60 | 22.67 | 22.45 | 22.55 | 22.07 | 16,247 |
| 18 ene 2024 | 22.67 | 22.67 | 22.46 | 22.50 | 22.02 | 23,531 |
| 17 ene 2024 | 22.50 | 22.70 | 22.45 | 22.57 | 22.09 | 14,812 |
| 16 ene 2024 | 22.65 | 22.70 | 22.53 | 22.60 | 22.12 | 40,026 |
| 12 ene 2024 | 22.65 | 22.78 | 22.65 | 22.75 | 22.27 | 28,367 |
| 11 ene 2024 | 22.67 | 22.79 | 22.55 | 22.63 | 22.15 | 20,246 |
| 10 ene 2024 | 22.77 | 22.91 | 22.65 | 22.66 | 22.18 | 54,511 |
| 09 ene 2024 | 22.80 | 22.94 | 22.75 | 22.81 | 22.33 | 35,705 |
| 08 ene 2024 | 22.84 | 22.96 | 22.70 | 22.87 | 22.38 | 33,311 |
| 05 ene 2024 | 22.72 | 22.97 | 22.40 | 22.81 | 22.33 | 66,266 |
| 04 ene 2024 | 22.93 | 23.01 | 22.71 | 22.75 | 22.27 | 46,923 |
| 03 ene 2024 | 22.82 | 23.18 | 22.62 | 22.75 | 22.27 | 33,077 |
| 02 ene 2024 | 23.17 | 23.41 | 22.68 | 22.90 | 22.41 | 116,371 |
| 29 dic 2023 | 24.30 | 24.30 | 23.19 | 23.22 | 22.73 | 441,878 |
| 28 dic 2023 | 24.15 | 24.35 | 24.03 | 24.20 | 23.69 | 167,845 |
| 27 dic 2023 | 24.14 | 24.30 | 24.01 | 24.29 | 23.77 | 118,911 |
| 26 dic 2023 | 24.11 | 24.35 | 24.02 | 24.25 | 23.73 | 102,268 |
| 22 dic 2023 | 24.00 | 24.27 | 23.87 | 24.23 | 23.72 | 61,866 |
| 21 dic 2023 | 24.33 | 24.35 | 23.95 | 24.10 | 23.59 | 79,479 |
| 20 dic 2023 | 23.80 | 24.49 | 23.80 | 24.28 | 23.76 | 198,270 |
| 19 dic 2023 | 23.31 | 23.90 | 23.29 | 23.81 | 23.30 | 108,536 |
| 18 dic 2023 | 23.24 | 23.45 | 23.13 | 23.44 | 22.94 | 62,305 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.